A10 Networks Inc (NY: ATEN )

15.23 USD -1.19 (-7.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.340 9.670 9.300 9.610 614,143 +0.36(+3.89%)
Mar 30, 2021 9.130 9.300 8.960 9.250 443,707 -0.01(-0.11%)
Mar 29, 2021 9.570 9.640 9.170 9.260 539,612 -0.33(-3.44%)
Mar 26, 2021 9.340 9.590 9.230 9.590 537,800 +0.28(+3.01%)
Mar 25, 2021 9.330 9.355 9.010 9.310 599,927 -0.09(-0.96%)
Mar 24, 2021 10.19 10.26 9.350 9.400 957,544 -0.71(-7.02%)
Mar 23, 2021 10.45 10.63 10.09 10.11 886,628 -0.35(-3.35%)
Mar 22, 2021 10.29 10.72 10.29 10.46 1,036,296 +0.21(+2.05%)
Mar 19, 2021 9.970 10.28 9.950 10.25 1,559,800 +0.28(+2.81%)
Mar 18, 2021 10.06 10.37 9.930 9.970 770,042 -0.27(-2.64%)
Mar 17, 2021 9.960 10.29 9.890 10.24 525,062 +0.12(+1.19%)
Mar 16, 2021 10.20 10.30 10.00 10.12 314,428 -0.08(-0.78%)
Mar 15, 2021 10.16 10.29 10.00 10.20 433,465 +0.10(+0.99%)
Mar 12, 2021 10.10 10.32 9.980 10.10 837,500 -0.16(-1.56%)
Mar 11, 2021 10.00 10.32 9.980 10.26 815,563 +0.29(+2.91%)
Mar 10, 2021 9.850 10.11 9.800 9.970 1,047,568 +0.28(+2.89%)
Mar 09, 2021 9.370 9.880 9.315 9.690 909,280 +0.53(+5.79%)
Mar 08, 2021 9.130 9.300 9.050 9.160 550,754 -0.02(-0.22%)
Mar 05, 2021 9.070 9.210 8.620 9.180 808,200 +0.09(+0.99%)
Mar 04, 2021 9.440 9.720 9.060 9.090 824,994 -0.42(-4.42%)
Mar 03, 2021 9.580 9.780 9.430 9.510 971,608 -0.04(-0.42%)
Mar 02, 2021 9.680 9.700 9.550 9.550 608,795 -0.09(-0.93%)
Mar 01, 2021 9.570 9.660 9.480 9.640 813,218 +0.30(+3.21%)
Feb 26, 2021 9.210 9.440 9.060 9.340 812,300 +0.15(+1.63%)
Feb 25, 2021 9.560 9.750 9.190 9.190 767,020 -0.37(-3.87%)
Feb 24, 2021 9.330 9.620 9.270 9.560 1,302,957 +0.23(+2.47%)
Feb 23, 2021 9.130 9.330 8.610 9.330 1,184,617 -0.04(-0.43%)
Feb 22, 2021 9.300 9.480 9.200 9.370 1,213,065 -0.02(-0.21%)
Feb 19, 2021 9.260 9.415 9.090 9.390 1,026,500 +0.19(+2.07%)
Feb 18, 2021 9.190 9.350 9.030 9.200 925,467 -0.09(-0.97%)
Feb 17, 2021 9.130 9.305 8.965 9.290 1,450,278 +0.05(+0.54%)
Feb 16, 2021 9.480 9.480 9.060 9.240 1,388,409 -0.14(-1.49%)
Feb 12, 2021 9.640 9.750 9.325 9.380 1,180,600 -0.42(-4.29%)
Feb 11, 2021 10.03 10.23 9.410 9.800 2,102,647 -0.12(-1.21%)
Feb 10, 2021 10.41 10.45 9.380 9.920 3,959,280 -1.78(-15.21%)
Feb 09, 2021 11.28 11.86 11.10 11.70 1,598,653 +0.37(+3.27%)
Feb 08, 2021 10.70 11.41 10.69 11.33 1,183,544 +0.75(+7.09%)
Feb 05, 2021 10.98 11.00 10.25 10.58 962,700 -0.28(-2.58%)
Feb 04, 2021 10.06 10.91 10.04 10.86 1,806,936 +0.86(+8.60%)
Feb 03, 2021 10.08 10.14 9.860 10.00 399,008 -0.02(-0.20%)
Feb 02, 2021 10.10 10.17 9.660 10.02 621,229 -0.01(-0.10%)
Feb 01, 2021 10.01 10.03 9.690 10.03 522,235 +0.10(+1.01%)
Jan 29, 2021 10.00 10.32 9.860 9.930 1,143,300 -0.08(-0.80%)
Jan 28, 2021 10.39 10.44 9.700 10.01 948,136 -0.41(-3.93%)
Jan 27, 2021 10.41 10.57 10.28 10.42 893,638 -0.20(-1.88%)
Jan 26, 2021 10.30 10.62 10.18 10.62 978,196 +0.40(+3.91%)
Jan 25, 2021 9.970 10.65 9.950 10.22 1,289,412 +0.31(+3.13%)
Jan 22, 2021 9.580 9.910 9.500 9.910 583,800 +0.25(+2.59%)
Jan 21, 2021 9.900 9.940 9.620 9.660 672,385 -0.15(-1.53%)
Jan 20, 2021 9.730 10.14 9.670 9.810 956,482 +0.27(+2.83%)
Jan 19, 2021 10.09 10.15 9.500 9.540 982,625 -0.32(-3.25%)
Jan 15, 2021 9.090 10.10 9.050 9.860 2,738,500 +0.68(+7.41%)
Jan 14, 2021 9.090 9.260 8.980 9.180 812,481 +0.11(+1.21%)
Jan 13, 2021 9.200 9.320 8.880 9.070 877,092 -0.13(-1.41%)
Jan 12, 2021 9.220 9.280 9.020 9.200 991,465 +0.01(+0.11%)
Jan 11, 2021 9.920 9.990 9.050 9.190 1,687,721 -0.93(-9.19%)
Jan 08, 2021 10.05 10.35 9.880 10.12 884,100 +0.18(+1.81%)
Jan 07, 2021 9.750 9.950 9.500 9.940 900,218 +0.26(+2.69%)
Jan 06, 2021 9.690 9.760 9.470 9.680 758,570 -0.01(-0.10%)
Jan 05, 2021 9.540 9.760 9.480 9.690 633,919 +0.11(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.